Pantera Silver Corp. (TSXV:PNTR)
0.4800
+0.0350 (7.87%)
Jun 30, 2025, 3:51 PM EDT
Pantera Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 7.87% | 43,760 |
Jun 27, 2025 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -4.30% | 270,700 |
Jun 26, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -1.06% | 103,300 |
Jun 25, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -9.62% | 289,300 |
Jun 24, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 38,646 |
Jun 23, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 78,000 |
Jun 20, 2025 | 0.53 | 0.56 | 0.51 | 0.54 | 0.54 | -3.57% | 175,600 |
Jun 19, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 36,500 |
Jun 18, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | -3.51% | 58,600 |
Jun 17, 2025 | 0.55 | 0.57 | 0.50 | 0.57 | 0.57 | 7.55% | 296,142 |
Jun 16, 2025 | 0.57 | 0.60 | 0.53 | 0.53 | 0.53 | -7.02% | 180,800 |
Jun 13, 2025 | 0.53 | 0.64 | 0.53 | 0.57 | 0.57 | 9.62% | 120,204 |
Jun 12, 2025 | 0.49 | 0.55 | 0.48 | 0.52 | 0.52 | 11.83% | 187,100 |
Jun 11, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 30,608 |
Jun 10, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 5.56% | 226,900 |
Jun 9, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 2.27% | 86,300 |
Jun 6, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 123,147 |
Jun 5, 2025 | 0.45 | 0.49 | 0.40 | 0.44 | 0.44 | 4.76% | 386,200 |
Jun 4, 2025 | 0.42 | 0.45 | 0.38 | 0.42 | 0.42 | 2.44% | 135,738 |
Jun 3, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | - | 185,200 |
Jun 2, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | 7.89% | 334,702 |
May 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 39,900 |
May 29, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 59,110 |
May 28, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 316,200 |
May 27, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 8.57% | 703,841 |
May 26, 2025 | 0.30 | 0.35 | 0.29 | 0.35 | 0.35 | 16.67% | 180,500 |
May 23, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 7.14% | 154,100 |
May 22, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 1.82% | 25,510 |
May 21, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.78% | 136,100 |
May 20, 2025 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | -4.84% | 114,023 |
May 16, 2025 | 0.27 | 0.31 | 0.26 | 0.31 | 0.31 | 16.98% | 25,600 |
May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,500 |
May 14, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -5.36% | 69,800 |
May 13, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | 7.69% | 23,100 |
May 12, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | - | 28,200 |
May 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -11.86% | 28,700 |
May 8, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 25.53% | 27,200 |
May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 15,908 |
May 6, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 15,300 |
May 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 36,616 |
May 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 8,500 |
May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,628 |
Apr 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 59,800 |
Apr 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.76% | 48,100 |
Apr 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.25% | 8,700 |
Apr 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 116,400 |
Apr 24, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | - | 131,510 |
Apr 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 130,400 |
Apr 22, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -8.62% | 88,400 |
Apr 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 51,100 |